History of CCASS shareholding
Participant: CMB WING LUNG BANK LTD
Holdings history
| Date | Trade date | Closing price | Holdings | Change | % of o/s | Value (HK$) |
|---|---|---|---|---|---|---|
| 2025-10-14 | 2025-10-10 | 0.232 | 2,027,000 | +0 | 0.32% | 470,264 |
| 2025-10-13 | 2025-10-09 | 0.209 | 2,027,000 | +0 | 0.32% | 423,643 |
| 2025-10-10 | 2025-10-08 | 0.210 | 2,027,000 | +0 | 0.32% | 425,670 |
| 2025-10-09 | 2025-10-06 | 0.210 | 2,027,000 | +0 | 0.32% | 425,670 |
| 2025-10-08 | 2025-10-03 | 0.211 | 2,027,000 | +0 | 0.32% | 427,697 |
| 2025-10-06 | 2025-10-02 | 0.213 | 2,027,000 | +0 | 0.32% | 431,751 |
| 2025-10-03 | 2025-09-30 | 0.218 | 2,027,000 | +0 | 0.32% | 441,886 |
| 2025-10-02 | 2025-09-29 | 0.218 | 2,027,000 | +0 | 0.32% | 441,886 |
| 2025-09-30 | 2025-09-26 | 0.218 | 2,027,000 | +10,000 | 0.32% | 441,886 |
| 2025-09-29 | 2025-09-25 | 0.215 | 2,017,000 | +40,000 | 0.32% | 433,655 |
| 2025-09-22 | 2025-09-18 | 0.244 | 1,977,000 | +10,000 | 0.31% | 482,388 |
| 2025-09-15 | 2025-09-11 | 0.250 | 1,967,000 | +10,000 | 0.31% | 491,750 |
| 2025-07-28 | 2025-07-24 | 0.320 | 1,957,000 | -59,000 | 0.31% | 626,240 |
| 2025-07-11 | 2025-07-09 | 0.200 | 2,016,000 | -40,000 | 0.32% | 403,200 |
| 2025-07-10 | 2025-07-08 | 0.210 | 2,056,000 | -10,000 | 0.32% | 431,760 |
| 2025-05-26 | 2025-05-22 | 0.125 | 2,066,000 | -10,000 | 0.33% | 258,250 |
| 2025-03-13 | 2025-03-11 | 0.124 | 2,076,000 | -2,000 | 0.33% | 257,424 |
| 2025-02-17 | 2025-02-13 | 0.120 | 2,078,000 | +10,000 | 0.33% | 249,360 |
| 2025-02-03 | 2025-01-24 | 0.119 | 2,068,000 | +10,000 | 0.33% | 246,092 |
| 2025-01-23 | 2025-01-21 | 0.119 | 2,058,000 | +10,000 | 0.32% | 244,902 |
| 2025-01-03 | 2024-12-31 | 0.107 | 2,048,000 | +360,000 | 0.32% | 219,136 |
| 2025-01-02 | 2024-12-27 | 0.103 | 1,688,000 | +220,000 | 0.27% | 173,864 |
| 2024-12-30 | 2024-12-24 | 0.100 | 1,468,000 | +10,000 | 0.23% | 146,800 |
| 2024-10-03 | 2024-09-30 | 0.098 | 1,458,000 | -20,000 | 0.79% | 142,884 |
| 2024-09-13 | 2024-09-11 | 0.095 | 1,478,000 | -200 | 0.80% | 140,410 |
| 2024-08-22 | 2024-08-20 | 0.102 | 1,478,200 | -90,000 | 0.80% | 150,776 |
| 2024-04-08 | 2024-04-03 | 0.118 | 1,568,200 | -400 | 0.85% | 185,048 |
| 2024-03-08 | 2024-03-06 | 0.135 | 1,568,600 | +52,000 | 0.85% | 211,761 |
| 2023-11-06 | 2023-11-02 | 0.123 | 1,516,600 | +10,000 | 0.83% | 186,542 |
| 2023-10-31 | 2023-10-27 | 0.134 | 1,506,600 | -8,000 | 0.82% | 201,884 |
| 2023-10-18 | 2023-10-16 | 0.137 | 1,514,600 | -4,000 | 0.82% | 207,500 |
| 2023-10-16 | 2023-10-12 | 0.135 | 1,518,600 | -25,800 | 0.83% | 205,011 |
| 2023-10-05 | 2023-10-03 | 0.140 | 1,544,400 | +25,800 | 0.84% | 216,216 |
| 2023-10-03 | 2023-09-28 | 0.137 | 1,518,600 | -10,000 | 0.83% | 208,048 |
| 2023-09-22 | 2023-09-20 | 0.122 | 1,528,600 | +10,000 | 0.83% | 186,489 |
| 2023-09-19 | 2023-09-15 | 0.165 | 1,518,600 | -116,200 | 0.83% | 250,569 |
| 2023-09-18 | 2023-09-14 | 0.158 | 1,634,800 | -28,000 | 0.89% | 258,298 |
| 2023-09-15 | 2023-09-13 | 0.153 | 1,662,800 | -70,000 | 0.91% | 254,408 |
| 2023-09-14 | 2023-09-12 | 0.151 | 1,732,800 | -302,000 | 0.94% | 261,653 |
| 2023-09-07 | 2023-09-05 | 0.128 | 2,034,800 | -39,800 | 1.11% | 260,454 |
| 2023-09-06 | 2023-09-04 | 0.130 | 2,074,600 | +21,600 | 1.13% | 269,698 |
| 2023-09-05 | 2023-08-31 | 0.145 | 2,053,000 | -638,200 | 1.12% | 297,685 |
| 2023-09-04 | 2023-08-30 | 0.175 | 2,691,200 | -22,000 | 1.47% | 470,960 |
| 2023-08-31 | 2023-08-29 | 0.183 | 2,713,200 | +102,400 | 1.48% | 496,516 |
| 2023-08-14 | 2023-08-10 | 0.250 | 2,610,800 | +8,000 | 1.42% | 652,700 |
| 2023-08-07 | 2023-08-03 | 0.275 | 2,602,800 | +12,000 | 1.42% | 715,770 |
| 2023-08-04 | 2023-08-02 | 0.275 | 2,590,800 | +20,000 | 1.41% | 712,470 |
| 2023-08-02 | 2023-07-31 | 0.300 | 2,570,800 | +1,200 | 1.40% | 771,240 |
| 2023-08-01 | 2023-07-28 | 0.300 | 2,569,600 | +206,000 | 1.40% | 770,880 |
| 2023-06-16 | 2023-06-14 | 0.375 | 2,363,600 | +474,000 | 1.29% | 886,350 |
| 2023-05-29 | 2023-05-24 | 0.375 | 1,889,600 | +200 | 1.03% | 708,600 |
| 2023-05-08 | 2023-05-04 | 0.425 | 1,889,400 | +10,000 | 1.03% | 802,995 |
| 2023-05-03 | 2023-04-28 | 0.450 | 1,879,400 | -7,800 | 1.02% | 845,730 |
| 2023-04-20 | 2023-04-18 | 0.500 | 1,887,200 | +7,800 | 1.03% | 943,600 |
| 2023-03-31 | 2023-03-29 | 0.575 | 1,879,400 | +200 | 1.02% | 1,080,655 |
| 2023-03-28 | 2023-03-24 | 0.525 | 1,879,200 | +800 | 1.02% | 986,580 |
| 2023-02-23 | 2023-02-21 | 0.775 | 1,878,400 | -20,000 | 1.02% | 1,455,760 |
| 2023-02-21 | 2023-02-17 | 0.825 | 1,898,400 | -20,000 | 1.03% | 1,566,180 |
| 2023-02-09 | 2023-02-07 | 0.850 | 1,918,400 | +800 | 1.04% | 1,630,640 |
| 2023-02-06 | 2023-02-02 | 0.925 | 1,917,600 | +40,000 | 1.04% | 1,773,780 |
| 2023-01-30 | 2023-01-26 | 0.900 | 1,877,600 | -1,000 | 1.02% | 1,689,840 |
| 2023-01-17 | 2023-01-13 | 0.825 | 1,878,600 | +4,000 | 1.02% | 1,549,845 |
| 2023-01-11 | 2023-01-09 | 0.900 | 1,874,600 | +76,000 | 1.02% | 1,687,140 |
| 2023-01-09 | 2023-01-05 | 0.800 | 1,798,600 | -80,000 | 0.98% | 1,438,880 |
| 2023-01-06 | 2023-01-04 | 0.800 | 1,878,600 | +70,000 | 1.02% | 1,502,880 |
| 2023-01-05 | 2023-01-03 | 0.900 | 1,808,600 | +57,000 | 0.98% | 1,627,740 |
| 2023-01-04 | 2022-12-30 | 0.850 | 1,751,600 | +200 | 0.95% | 1,488,860 |
| 2022-12-30 | 2022-12-28 | 0.875 | 1,751,400 | -8,000 | 0.95% | 1,532,475 |
| 2022-12-29 | 2022-12-23 | 0.975 | 1,759,400 | +60,000 | 0.96% | 1,715,415 |
| 2022-12-22 | 2022-12-20 | 1.050 | 1,699,400 | -4,000 | 0.93% | 1,784,370 |
| 2022-12-20 | 2022-12-16 | 1.050 | 1,703,400 | +4,000 | 0.93% | 1,788,570 |
| 2022-12-19 | 2022-12-15 | 1.150 | 1,699,400 | +98,400 | 0.93% | 1,954,310 |
| 2022-12-13 | 2022-12-09 | 1.200 | 1,601,000 | +4,000 | 0.87% | 1,921,200 |
| 2022-12-09 | 2022-12-07 | 1.350 | 1,597,000 | +87,200 | 0.87% | 2,155,950 |
| 2022-12-07 | 2022-12-05 | 1.350 | 1,509,800 | -9,000 | 0.82% | 2,038,230 |
| 2022-11-25 | 2022-11-23 | 1.150 | 1,518,800 | +400 | 0.83% | 1,746,620 |
| 2022-11-21 | 2022-11-17 | 1.400 | 1,518,400 | -16,200 | 0.83% | 2,125,760 |
| 2022-11-18 | 2022-11-16 | 1.400 | 1,534,600 | -9,200 | 0.84% | 2,148,440 |
| 2022-11-17 | 2022-11-15 | 1.225 | 1,543,800 | -8,000 | 0.84% | 1,891,155 |
| 2022-10-31 | 2022-10-27 | 0.550 | 1,551,800 | +1,200 | 0.85% | 853,490 |
| 2022-10-10 | 2022-10-06 | 0.675 | 1,550,600 | -200 | 0.85% | 1,046,655 |
| 2022-10-06 | 2022-10-03 | 0.500 | 1,550,800 | -15,800 | 0.85% | 775,400 |
| 2022-10-05 | 2022-09-30 | 0.500 | 1,566,600 | +24,000 | 0.86% | 783,300 |
| 2022-10-03 | 2022-09-29 | 0.550 | 1,542,600 | -200 | 0.85% | 848,430 |
| 2022-09-30 | 2022-09-28 | 0.550 | 1,542,800 | +200 | 0.85% | 848,540 |
| 2022-09-29 | 2022-09-27 | 0.600 | 1,542,600 | -1,000 | 0.85% | 925,560 |
| 2022-09-28 | 2022-09-26 | 0.600 | 1,543,600 | -10,200 | 0.85% | 926,160 |
| 2022-09-27 | 2022-09-23 | 0.525 | 1,553,800 | +11,200 | 0.86% | 815,745 |
| 2022-09-22 | 2022-09-20 | 0.700 | 1,542,600 | -9,400 | 0.85% | 1,079,820 |
| 2022-09-21 | 2022-09-19 | 0.750 | 1,552,000 | -1,800 | 0.86% | 1,164,000 |
| 2022-09-20 | 2022-09-16 | 0.750 | 1,553,800 | +15,200 | 0.86% | 1,165,350 |
| 2022-09-19 | 2022-09-15 | 0.975 | 1,538,600 | -8,000 | 0.85% | 1,500,135 |
| 2022-09-16 | 2022-09-14 | 1.025 | 1,546,600 | +1,800 | 0.85% | 1,585,265 |
| 2022-09-15 | 2022-09-13 | 1.125 | 1,544,800 | +200 | 0.85% | 1,737,900 |
| 2022-09-14 | 2022-09-09 | 1.075 | 1,544,600 | +6,000 | 0.85% | 1,660,445 |
| 2022-09-13 | 2022-09-08 | 1.175 | 1,538,600 | -800 | 0.85% | 1,807,855 |
| 2022-09-09 | 2022-09-07 | 1.125 | 1,539,400 | +400 | 0.85% | 1,731,825 |
| 2022-09-08 | 2022-09-06 | 1.100 | 1,539,000 | -5,800 | 0.85% | 1,692,900 |
| 2022-09-07 | 2022-09-05 | 1.250 | 1,544,800 | +6,000 | 0.85% | 1,931,000 |
| 2022-09-06 | 2022-09-02 | 1.225 | 1,538,800 | -2,600 | 0.85% | 1,885,030 |
| 2022-09-05 | 2022-09-01 | 1.275 | 1,541,400 | +2,200 | 0.85% | 1,965,285 |
| 2022-08-30 | 2022-08-26 | 1.250 | 1,539,200 | -3,200 | 0.85% | 1,924,000 |
| 2022-08-29 | 2022-08-25 | 1.250 | 1,542,400 | -2,800 | 0.85% | 1,928,000 |
| 2022-08-26 | 2022-08-24 | 1.300 | 1,545,200 | +6,600 | 0.85% | 2,008,760 |
| 2022-08-17 | 2022-08-15 | 1.300 | 1,538,600 | -200 | 0.85% | 2,000,180 |
| 2022-08-16 | 2022-08-12 | 1.300 | 1,538,800 | -7,800 | 0.85% | 2,000,440 |
| 2022-08-15 | 2022-08-11 | 1.250 | 1,546,600 | +4,000 | 0.85% | 1,933,250 |
| 2022-08-12 | 2022-08-10 | 1.325 | 1,542,600 | -400 | 0.85% | 2,043,945 |
| 2022-08-11 | 2022-08-09 | 1.300 | 1,543,000 | +7,800 | 0.85% | 2,005,900 |
| 2022-08-10 | 2022-08-08 | 1.275 | 1,535,200 | -12,200 | 0.85% | 1,957,380 |
| 2022-08-09 | 2022-08-05 | 1.350 | 1,547,400 | +400 | 0.85% | 2,088,990 |
| 2022-08-08 | 2022-08-04 | 1.425 | 1,547,000 | +17,000 | 0.85% | 2,204,475 |
| 2022-08-04 | 2022-08-02 | 1.700 | 1,530,000 | +2,000 | 0.84% | 2,601,000 |
| 2022-08-01 | 2022-07-28 | 1.625 | 1,528,000 | -4,600 | 0.84% | 2,483,000 |
| 2022-07-29 | 2022-07-27 | 1.600 | 1,532,600 | +600 | 0.84% | 2,452,160 |
| 2022-07-28 | 2022-07-26 | 1.700 | 1,532,000 | +4,400 | 0.84% | 2,604,400 |
| 2022-07-27 | 2022-07-25 | 1.750 | 1,527,600 | +6,000 | 0.84% | 2,673,300 |
| 2022-07-22 | 2022-07-20 | 1.900 | 1,521,600 | -5,400 | 0.84% | 2,891,040 |
| 2022-07-21 | 2022-07-19 | 1.775 | 1,527,000 | +7,800 | 0.84% | 2,710,425 |
| 2022-07-20 | 2022-07-18 | 1.750 | 1,519,200 | +34,800 | 0.84% | 2,658,600 |
| 2022-07-19 | 2022-07-15 | 1.775 | 1,484,400 | -2,200 | 0.82% | 2,634,810 |
| 2022-07-18 | 2022-07-14 | 1.750 | 1,486,600 | +20,600 | 0.82% | 2,601,550 |
| 2022-07-15 | 2022-07-13 | 1.925 | 1,466,000 | +8,800 | 0.81% | 2,822,050 |
| 2022-07-14 | 2022-07-12 | 1.875 | 1,457,200 | +6,000 | 0.80% | 2,732,250 |
| 2022-07-12 | 2022-07-08 | 1.875 | 1,451,200 | +46,800 | 0.80% | 2,721,000 |
| 2022-07-11 | 2022-07-07 | 2.175 | 1,404,400 | +43,600 | 0.77% | 3,054,570 |
| 2022-07-07 | 2022-07-05 | 2.875 | 1,360,800 | +4,000 | 0.75% | 3,912,300 |
| 2022-07-06 | 2022-07-04 | 2.875 | 1,356,800 | +2,000 | 0.75% | 3,900,800 |
| 2022-07-05 | 2022-06-30 | 3.000 | 1,354,800 | +74,600 | 0.75% | 4,064,400 |
| 2022-07-04 | 2022-06-29 | 3.000 | 1,280,200 | +20,800 | 0.71% | 3,840,600 |
| 2022-06-30 | 2022-06-28 | 3.000 | 1,259,400 | +92,000 | 0.69% | 3,778,200 |
| 2022-06-29 | 2022-06-27 | 3.200 | 1,167,400 | +123,200 | 0.64% | 3,735,680 |
| 2022-06-28 | 2022-06-24 | 3.025 | 1,044,200 | +2,000 | 0.58% | 3,158,705 |
| 2022-06-27 | 2022-06-23 | 3.100 | 1,042,200 | +41,200 | 0.57% | 3,230,820 |
| 2022-06-24 | 2022-06-22 | 3.100 | 1,001,000 | +15,600 | 0.55% | 3,103,100 |
| 2022-06-23 | 2022-06-21 | 2.525 | 985,400 | +3,000 | 0.54% | 2,488,135 |
| 2022-06-21 | 2022-06-17 | 2.550 | 982,400 | +9,000 | 0.54% | 2,505,120 |
| 2022-06-20 | 2022-06-16 | 2.625 | 973,400 | +200 | 0.54% | 2,555,175 |
| 2022-06-16 | 2022-06-14 | 2.625 | 973,200 | +32,000 | 0.54% | 2,554,650 |
| 2022-06-15 | 2022-06-13 | 2.625 | 941,200 | +14,800 | 0.52% | 2,470,650 |
| 2022-06-14 | 2022-06-10 | 2.625 | 926,400 | +7,400 | 0.51% | 2,431,800 |
| 2022-06-09 | 2022-06-07 | 2.700 | 919,000 | -28,000 | 0.51% | 2,481,300 |
| 2022-06-08 | 2022-06-06 | 2.700 | 947,000 | -31,800 | 0.52% | 2,556,900 |
| 2022-06-07 | 2022-06-02 | 3.100 | 978,800 | +12,000 | 0.54% | 3,034,280 |
| 2022-06-06 | 2022-06-01 | 3.000 | 966,800 | -12,800 | 0.53% | 2,900,400 |
| 2022-06-01 | 2022-05-30 | 2.925 | 979,600 | +5,000 | 0.54% | 2,865,330 |
| 2022-05-31 | 2022-05-27 | 2.925 | 974,600 | +89,800 | 0.54% | 2,850,705 |
| 2022-05-30 | 2022-05-26 | 2.750 | 884,800 | +12,000 | 0.49% | 2,433,200 |
| 2022-05-27 | 2022-05-25 | 3.025 | 872,800 | -10,000 | 0.48% | 2,640,220 |
| 2022-05-26 | 2022-05-24 | 2.500 | 882,800 | +1,800 | 0.49% | 2,207,000 |
| 2022-05-24 | 2022-05-20 | 2.275 | 881,000 | +35,000 | 0.49% | 2,004,275 |
| 2022-05-23 | 2022-05-19 | 2.150 | 846,000 | +5,200 | 0.47% | 1,818,900 |
| 2022-05-20 | 2022-05-18 | 2.050 | 840,800 | +5,200 | 0.46% | 1,723,640 |
| 2022-05-16 | 2022-05-12 | 2.075 | 835,600 | +1,400 | 0.46% | 1,733,870 |
| 2022-05-13 | 2022-05-11 | 1.950 | 834,200 | +2,600 | 0.46% | 1,626,690 |
| 2022-02-21 | 2022-02-17 | 2.900 | 831,600 | +8,000 | 0.46% | 2,411,640 |
| 2022-02-10 | 2022-02-08 | 3.225 | 823,600 | +1,200 | 0.45% | 2,656,110 |
| 2022-01-26 | 2022-01-24 | 3.525 | 822,400 | -800 | 0.45% | 2,898,960 |
| 2022-01-19 | 2022-01-17 | 3.450 | 823,200 | +800 | 0.45% | 2,840,040 |
| 2022-01-14 | 2022-01-12 | 3.775 | 822,400 | +400 | 0.45% | 3,104,560 |
| 2022-01-10 | 2022-01-06 | 4.225 | 822,000 | +12,000 | 0.45% | 3,472,950 |
| 2021-11-11 | 2021-11-09 | 5.850 | 810,000 | +200 | 0.45% | 4,738,500 |
| 2021-11-08 | 2021-11-04 | 6.225 | 809,800 | +200 | 0.45% | 5,041,005 |
| 2021-10-26 | 2021-10-22 | 5.625 | 809,600 | -400 | 0.45% | 4,554,000 |
| 2021-09-30 | 2021-09-28 | 5.500 | 810,000 | -800 | 0.46% | 4,455,000 |
| 2021-09-23 | 2021-09-20 | 4.650 | 810,800 | +3,200 | 0.46% | 3,770,220 |
| 2021-09-15 | 2021-09-13 | 4.875 | 807,600 | +1,200 | 0.46% | 3,937,050 |
| 2021-09-09 | 2021-09-07 | 5.350 | 806,400 | -12,400 | 0.46% | 4,314,240 |
| 2021-09-07 | 2021-09-03 | 5.375 | 818,800 | -44,000 | 0.46% | 4,401,050 |
| 2021-09-03 | 2021-09-01 | 5.325 | 862,800 | +8,000 | 0.49% | 4,594,410 |
| 2021-07-06 | 2021-07-02 | 6.500 | 854,800 | -200 | 0.49% | 5,556,200 |
| 2021-07-05 | 2021-06-30 | 6.750 | 855,000 | -200 | 0.49% | 5,771,250 |
| 2021-07-02 | 2021-06-29 | 6.750 | 855,200 | -200 | 0.49% | 5,772,600 |
| 2021-06-29 | 2021-06-25 | 7.125 | 855,400 | -200 | 0.49% | 6,094,725 |
| 2021-06-28 | 2021-06-24 | 6.625 | 855,600 | +400 | 0.49% | 5,668,350 |
| 2021-06-11 | 2021-06-09 | 6.375 | 855,200 | -3,000 | 0.49% | 5,451,900 |
| 2021-06-03 | 2021-06-01 | 6.250 | 858,200 | +20,800 | 0.49% | 5,363,750 |
| 2021-05-31 | 2021-05-27 | 7.000 | 837,400 | +5,400 | 0.48% | 5,861,800 |
| 2021-05-13 | 2021-05-11 | 7.125 | 832,000 | +20,000 | 0.48% | 5,928,000 |
| 2021-05-10 | 2021-05-06 | 7.625 | 812,000 | +4,000 | 0.47% | 6,191,500 |
| 2021-05-05 | 2021-05-03 | 7.875 | 808,000 | -1,400 | 0.46% | 6,363,000 |
| 2021-05-04 | 2021-04-30 | 7.625 | 809,400 | +60,000 | 0.47% | 6,171,675 |
| 2021-04-23 | 2021-04-21 | 7.500 | 749,400 | -4,800 | 0.44% | 5,620,500 |
| 2021-04-20 | 2021-04-16 | 7.500 | 754,200 | -1,400 | 0.44% | 5,656,500 |
| 2021-04-12 | 2021-04-08 | 8.250 | 755,600 | -17,600 | 0.44% | 6,233,700 |
| 2021-04-07 | 2021-03-31 | 5.950 | 773,200 | -400 | 0.45% | 4,600,540 |
| 2021-03-30 | 2021-03-26 | 5.400 | 773,600 | -400 | 0.45% | 4,177,440 |
| 2021-03-25 | 2021-03-23 | 5.400 | 774,000 | -22,800 | 0.45% | 4,179,600 |
| 2021-03-24 | 2021-03-22 | 5.525 | 796,800 | -19,400 | 0.46% | 4,402,320 |
| 2021-03-15 | 2021-03-11 | 6.200 | 816,200 | +4,000 | 0.48% | 5,060,440 |
| 2021-03-09 | 2021-03-05 | 6.500 | 812,200 | +1,200 | 0.47% | 5,279,300 |
| 2021-03-04 | 2021-03-02 | 7.375 | 811,000 | -400 | 0.47% | 5,981,125 |
| 2021-03-03 | 2021-03-01 | 7.250 | 811,400 | -4,800 | 0.47% | 5,882,650 |
| 2021-03-02 | 2021-02-26 | 7.125 | 816,200 | +2,000 | 0.48% | 5,815,425 |
| 2021-03-01 | 2021-02-25 | 7.500 | 814,200 | +5,200 | 0.47% | 6,106,500 |
| 2021-02-26 | 2021-02-24 | 7.375 | 809,000 | -14,082 | 0.47% | 5,966,375 |
| 2021-02-25 | 2021-02-23 | 8.000 | 823,082 | +4,000 | 0.48% | 6,584,656 |
| 2021-02-24 | 2021-02-22 | 8.125 | 819,082 | -11,200 | 0.48% | 6,655,041 |
| 2021-02-23 | 2021-02-19 | 7.875 | 830,282 | -400 | 0.48% | 6,538,471 |
| 2021-02-22 | 2021-02-18 | 8.250 | 830,682 | -2,800 | 0.48% | 6,853,127 |
| 2021-02-19 | 2021-02-17 | 8.000 | 833,482 | -2,400 | 0.49% | 6,667,856 |
| 2021-02-18 | 2021-02-16 | 7.375 | 835,882 | -13,000 | 0.49% | 6,164,630 |
| 2021-02-16 | 2021-02-09 | 6.075 | 848,882 | +2,200 | 0.49% | 5,156,958 |
| 2021-02-10 | 2021-02-08 | 6.250 | 846,682 | -400 | 0.49% | 5,291,763 |
| 2021-02-09 | 2021-02-05 | 5.950 | 847,082 | -30,800 | 0.49% | 5,040,138 |
| 2021-02-05 | 2021-02-03 | 5.275 | 877,882 | -90,200 | 0.51% | 4,630,828 |
| 2021-02-04 | 2021-02-02 | 5.525 | 968,082 | -7,600 | 0.56% | 5,348,653 |
| 2021-02-03 | 2021-02-01 | 5.750 | 975,682 | +400 | 0.57% | 5,610,172 |
| 2021-02-01 | 2021-01-28 | 5.950 | 975,282 | +400 | 0.57% | 5,802,928 |
| 2021-01-27 | 2021-01-25 | 6.000 | 974,882 | +1,200 | 0.57% | 5,849,292 |
| 2021-01-26 | 2021-01-22 | 6.125 | 973,682 | +2,000 | 0.57% | 5,963,802 |
| 2021-01-22 | 2021-01-20 | 6.625 | 971,682 | +800 | 0.57% | 6,437,393 |
| 2021-01-21 | 2021-01-19 | 6.875 | 970,882 | -800 | 0.57% | 6,674,814 |
| 2021-01-20 | 2021-01-18 | 6.875 | 971,682 | -400 | 0.57% | 6,680,314 |
| 2021-01-19 | 2021-01-15 | 6.500 | 972,082 | -2,600 | 0.57% | 6,318,533 |
| 2021-01-18 | 2021-01-14 | 6.250 | 974,682 | +2,800 | 0.57% | 6,091,763 |
| 2021-01-15 | 2021-01-13 | 6.225 | 971,882 | -31,600 | 0.57% | 6,049,965 |
| 2021-01-14 | 2021-01-12 | 6.000 | 1,003,482 | +800 | 0.58% | 6,020,892 |
| 2021-01-13 | 2021-01-11 | 5.475 | 1,002,682 | +400 | 0.58% | 5,489,684 |
| 2021-01-12 | 2021-01-08 | 5.600 | 1,002,282 | -1,000 | 0.58% | 5,612,779 |
| 2021-01-11 | 2021-01-07 | 5.075 | 1,003,282 | -2,000 | 0.58% | 5,091,656 |
| 2021-01-08 | 2021-01-06 | 5.225 | 1,005,282 | -800 | 0.59% | 5,252,598 |
| 2021-01-07 | 2021-01-05 | 5.600 | 1,006,082 | -17,000 | 0.59% | 5,634,059 |
| 2021-01-06 | 2021-01-04 | 5.500 | 1,023,082 | +10,400 | 0.60% | 5,626,951 |
| 2021-01-05 | 2020-12-31 | 4.750 | 1,012,682 | -800 | 0.59% | 4,810,240 |
| 2021-01-04 | 2020-12-29 | 4.500 | 1,013,482 | +5,400 | 0.59% | 4,560,669 |
| 2020-12-30 | 2020-12-28 | 4.600 | 1,008,082 | -800 | 0.59% | 4,637,177 |
| 2020-12-21 | 2020-12-17 | 4.375 | 1,008,882 | +1,600 | 0.59% | 4,413,859 |
| 2020-12-15 | 2020-12-11 | 4.625 | 1,007,282 | -6,000 | 0.59% | 4,658,679 |
| 2020-12-14 | 2020-12-10 | 5.075 | 1,013,282 | -1,000 | 0.59% | 5,142,406 |
| 2020-12-11 | 2020-12-09 | 4.150 | 1,014,282 | -4,400 | 0.59% | 4,209,270 |
| 2020-12-10 | 2020-12-08 | 3.225 | 1,018,682 | -23,400 | 0.59% | 3,285,249 |
| 2020-12-09 | 2020-12-07 | 3.125 | 1,042,082 | -3,400 | 0.61% | 3,256,506 |
| 2020-12-07 | 2020-12-03 | 2.875 | 1,045,482 | +600 | 0.61% | 3,005,761 |
| 2020-12-04 | 2020-12-02 | 3.025 | 1,044,882 | +2,400 | 0.61% | 3,160,768 |
| 2020-12-01 | 2020-11-27 | 3.225 | 1,042,482 | +1,200 | 0.61% | 3,362,004 |
| 2020-11-30 | 2020-11-26 | 3.250 | 1,041,282 | +1,200 | 0.61% | 3,384,167 |
| 2020-11-18 | 2020-11-16 | 3.450 | 1,040,082 | +1,000 | 0.61% | 3,588,283 |
| 2020-11-17 | 2020-11-13 | 3.525 | 1,039,082 | -1,000 | 0.61% | 3,662,764 |
| 2020-10-20 | 2020-10-16 | 4.075 | 1,040,082 | +34,282 | 0.61% | 4,238,334 |
| 2020-10-06 | 2020-09-30 | 4.600 | 1,005,800 | -400 | 0.59% | 4,626,680 |
| 2020-09-25 | 2020-09-23 | 4.475 | 1,006,200 | -200 | 0.59% | 4,502,745 |
| 2020-09-17 | 2020-09-15 | 4.750 | 1,006,400 | +1,200 | 0.59% | 4,780,400 |
| 2020-09-01 | 2020-08-28 | 4.700 | 1,005,200 | +1,800 | 0.59% | 4,724,440 |
| 2020-08-31 | 2020-08-27 | 4.850 | 1,003,400 | -1,800 | 0.58% | 4,866,490 |
| 2020-08-12 | 2020-08-10 | 5.025 | 1,005,200 | +6,000 | 0.59% | 5,051,130 |
| 2020-08-11 | 2020-08-07 | 5.100 | 999,200 | +200 | 0.58% | 5,095,920 |
| 2020-08-07 | 2020-08-05 | 5.050 | 999,000 | +1,200 | 0.58% | 5,044,950 |
| 2020-08-05 | 2020-08-03 | 5.050 | 997,800 | +3,000 | 0.58% | 5,038,890 |
| 2020-07-31 | 2020-07-29 | 4.975 | 994,800 | -2,000 | 0.58% | 4,949,130 |
| 2020-07-27 | 2020-07-23 | 5.250 | 996,800 | -600 | 0.58% | 5,233,200 |
| 2020-07-24 | 2020-07-22 | 5.125 | 997,400 | -1,200 | 0.58% | 5,111,675 |
| 2020-07-23 | 2020-07-21 | 5.150 | 998,600 | +3,200 | 0.58% | 5,142,790 |
| 2020-07-22 | 2020-07-20 | 5.225 | 995,400 | -2,600 | 0.58% | 5,200,965 |
| 2020-07-17 | 2020-07-15 | 4.775 | 998,000 | -2,200 | 0.58% | 4,765,450 |
| 2020-07-16 | 2020-07-14 | 4.900 | 1,000,200 | -2,600 | 0.58% | 4,900,980 |
| 2020-07-13 | 2020-07-09 | 4.650 | 1,002,800 | +1,200 | 0.58% | 4,663,020 |
| 2020-07-09 | 2020-07-07 | 4.750 | 1,001,600 | +4,000 | 0.58% | 4,757,600 |
| 2020-07-07 | 2020-07-03 | 4.875 | 997,600 | -1,440 | 0.58% | 4,863,300 |
| 2020-07-06 | 2020-07-02 | 4.775 | 999,040 | -9,200 | 0.58% | 4,770,416 |
| 2020-06-29 | 2020-06-24 | 4.950 | 1,008,240 | -400 | 0.59% | 4,990,788 |
| 2020-06-23 | 2020-06-19 | 5.000 | 1,008,640 | +1,400 | 0.59% | 5,043,200 |
| 2020-06-22 | 2020-06-18 | 5.100 | 1,007,240 | +3,000 | 0.59% | 5,136,924 |
| 2020-06-19 | 2020-06-17 | 5.300 | 1,004,240 | -12,000 | 0.59% | 5,322,472 |
| 2020-06-18 | 2020-06-16 | 4.975 | 1,016,240 | +4,000 | 0.59% | 5,055,794 |
| 2020-06-16 | 2020-06-12 | 5.050 | 1,012,240 | +2,000 | 0.59% | 5,111,812 |
| 2020-06-10 | 2020-06-08 | 5.200 | 1,010,240 | -200 | 0.61% | 5,253,248 |
| 2020-06-09 | 2020-06-05 | 5.325 | 1,010,440 | +400 | 0.61% | 5,380,593 |
| 2020-06-08 | 2020-06-04 | 4.550 | 1,010,040 | -1,800 | 0.61% | 4,595,682 |
| 2020-06-04 | 2020-06-02 | 4.500 | 1,011,840 | +2,400 | 0.62% | 4,553,280 |
| 2020-06-02 | 2020-05-29 | 4.325 | 1,009,440 | +2,000 | 0.61% | 4,365,828 |
| 2020-06-01 | 2020-05-28 | 4.750 | 1,007,440 | +16,000 | 0.61% | 4,785,340 |
| 2020-05-27 | 2020-05-25 | 4.875 | 991,440 | -2,000 | 0.60% | 4,833,270 |
| 2020-05-20 | 2020-05-18 | 5.200 | 993,440 | +3,400 | 0.60% | 5,165,888 |
| 2020-05-19 | 2020-05-15 | 5.625 | 990,040 | +5,800 | 0.60% | 5,568,975 |
| 2020-05-18 | 2020-05-14 | 5.300 | 984,240 | +10,000 | 0.60% | 5,216,472 |
| 2020-05-11 | 2020-05-07 | 5.800 | 974,240 | +1,000 | 0.59% | 5,650,592 |
| 2020-04-24 | 2020-04-22 | 6.075 | 973,240 | +19,400 | 0.59% | 5,912,433 |
| 2020-04-23 | 2020-04-21 | 6.125 | 953,840 | +12,000 | 0.58% | 5,842,270 |
| 2020-04-17 | 2020-04-15 | 6.100 | 941,840 | +26,000 | 0.57% | 5,745,224 |
| 2020-04-14 | 2020-04-08 | 6.500 | 915,840 | -6,000 | 0.56% | 5,952,960 |
| 2020-04-09 | 2020-04-07 | 7.000 | 921,840 | -600 | 0.56% | 6,452,880 |
| 2020-04-08 | 2020-04-06 | 6.150 | 922,440 | +2,200 | 0.56% | 5,673,006 |
| 2020-04-06 | 2020-04-02 | 5.700 | 920,240 | -4,400 | 0.56% | 5,245,368 |
| 2020-04-03 | 2020-04-01 | 5.575 | 924,640 | -2,000 | 0.56% | 5,154,868 |
| 2020-04-02 | 2020-03-31 | 6.050 | 926,640 | -2,200 | 0.56% | 5,606,172 |
| 2020-03-31 | 2020-03-27 | 6.025 | 928,840 | +1,400 | 0.57% | 5,596,261 |
| 2020-03-30 | 2020-03-26 | 6.000 | 927,440 | +800 | 0.56% | 5,564,640 |
| 2020-03-27 | 2020-03-25 | 6.000 | 926,640 | -2,200 | 0.56% | 5,559,840 |
| 2020-03-23 | 2020-03-19 | 6.025 | 928,840 | +22,600 | 0.57% | 5,596,261 |
| 2020-03-19 | 2020-03-17 | 6.250 | 906,240 | +200 | 0.55% | 5,664,000 |
| 2020-03-18 | 2020-03-16 | 6.225 | 906,040 | -1,600 | 0.55% | 5,640,099 |
| 2020-03-17 | 2020-03-13 | 6.150 | 907,640 | +3,400 | 0.55% | 5,581,986 |
| 2020-03-16 | 2020-03-12 | 7.000 | 904,240 | -800 | 0.55% | 6,329,680 |
| 2020-03-13 | 2020-03-11 | 7.000 | 905,040 | -600 | 0.55% | 6,335,280 |
| 2020-03-12 | 2020-03-10 | 7.000 | 905,640 | -44,600 | 0.55% | 6,339,480 |
| 2020-03-11 | 2020-03-09 | 7.000 | 950,240 | +1,200 | 0.58% | 6,651,680 |
| 2020-03-06 | 2020-03-04 | 7.375 | 949,040 | -1,200 | 0.58% | 6,999,170 |
| 2020-03-04 | 2020-03-02 | 7.375 | 950,240 | +5,800 | 0.58% | 7,008,020 |
| 2020-03-03 | 2020-02-28 | 7.250 | 944,440 | +2,600 | 0.57% | 6,847,190 |
| 2020-03-02 | 2020-02-27 | 7.875 | 941,840 | -7,600 | 0.57% | 7,416,990 |
| 2020-02-28 | 2020-02-26 | 7.125 | 949,440 | +18,000 | 0.58% | 6,764,760 |
| 2020-02-27 | 2020-02-25 | 6.750 | 931,440 | +7,200 | 0.57% | 6,287,220 |
| 2020-02-25 | 2020-02-21 | 8.000 | 924,240 | +2,400 | 0.56% | 7,393,920 |
| 2020-02-24 | 2020-02-20 | 8.000 | 921,840 | -16,200 | 0.56% | 7,374,720 |
| 2020-02-21 | 2020-02-19 | 8.125 | 938,040 | -8,600 | 0.57% | 7,621,575 |
| 2020-02-20 | 2020-02-18 | 8.875 | 946,640 | -175,200 | 0.58% | 8,401,430 |
| 2020-02-19 | 2020-02-17 | 6.875 | 1,121,840 | -400 | 0.68% | 7,712,650 |
| 2020-02-14 | 2020-02-12 | 6.050 | 1,122,240 | +48,200 | 0.68% | 6,789,552 |
| 2020-02-07 | 2020-02-05 | 5.750 | 1,074,040 | +200 | 0.65% | 6,175,730 |
| 2020-02-04 | 2020-01-31 | 6.075 | 1,073,840 | +1,200 | 0.65% | 6,523,578 |
| 2020-01-20 | 2020-01-16 | 6.200 | 1,072,640 | -13,800 | 0.65% | 6,650,368 |
| 2020-01-17 | 2020-01-15 | 6.150 | 1,086,440 | +13,800 | 0.66% | 6,681,606 |
| 2020-01-08 | 2020-01-06 | 6.150 | 1,072,640 | -1,800 | 0.65% | 6,596,736 |
| 2019-12-18 | 2019-12-16 | 6.375 | 1,074,440 | -200 | 0.65% | 6,849,555 |
| 2019-12-17 | 2019-12-13 | 6.375 | 1,074,640 | +200 | 0.65% | 6,850,830 |
| 2019-12-12 | 2019-12-10 | 5.950 | 1,074,440 | -4,400 | 0.65% | 6,392,918 |
| 2019-12-10 | 2019-12-06 | 6.000 | 1,078,840 | -2,400 | 0.66% | 6,473,040 |
| 2019-12-05 | 2019-12-03 | 6.025 | 1,081,240 | -400 | 0.66% | 6,514,471 |
| 2019-12-04 | 2019-12-02 | 6.025 | 1,081,640 | +400 | 0.66% | 6,516,881 |
| 2019-11-29 | 2019-11-27 | 6.200 | 1,081,240 | +16,200 | 0.66% | 6,703,688 |
| 2019-11-28 | 2019-11-26 | 6.625 | 1,065,040 | +400 | 0.65% | 7,055,890 |
| 2019-11-19 | 2019-11-15 | 7.000 | 1,064,640 | +400 | 0.65% | 7,452,480 |
| 2019-11-14 | 2019-11-12 | 7.875 | 1,064,240 | +7,800 | 0.65% | 8,380,890 |
| 2019-11-13 | 2019-11-11 | 7.875 | 1,056,440 | +119,800 | 0.64% | 8,319,465 |
| 2019-11-12 | 2019-11-08 | 7.875 | 936,640 | -400 | 0.57% | 7,376,040 |
| 2019-11-11 | 2019-11-07 | 8.000 | 937,040 | -4,000 | 0.57% | 7,496,320 |
| 2019-11-04 | 2019-10-31 | 7.250 | 941,040 | +1,200 | 0.57% | 6,822,540 |
| 2019-10-25 | 2019-10-23 | 6.175 | 939,840 | +18,600 | 0.57% | 5,803,512 |
| 2019-10-23 | 2019-10-21 | 6.250 | 921,240 | -400 | 0.56% | 5,757,750 |
| 2019-10-17 | 2019-10-15 | 6.375 | 921,640 | +40,000 | 0.56% | 5,875,455 |
| 2019-10-11 | 2019-10-09 | 6.250 | 881,640 | +4,000 | 0.54% | 5,510,250 |
| 2019-10-10 | 2019-10-08 | 6.375 | 877,640 | +88,000 | 0.53% | 5,594,955 |
| 2019-10-08 | 2019-10-03 | 6.200 | 789,640 | -3,200 | 0.48% | 4,895,768 |
| 2019-10-04 | 2019-10-02 | 6.100 | 792,840 | -400 | 0.48% | 4,836,324 |
| 2019-09-27 | 2019-09-25 | 6.875 | 793,240 | -400 | 0.48% | 5,453,525 |
| 2019-09-26 | 2019-09-24 | 6.875 | 793,640 | +8,000 | 0.48% | 5,456,275 |
| 2019-09-25 | 2019-09-23 | 6.750 | 785,640 | +4,000 | 0.48% | 5,303,070 |
| 2019-09-24 | 2019-09-20 | 6.750 | 781,640 | +3,600 | 0.48% | 5,276,070 |
| 2019-09-23 | 2019-09-19 | 6.750 | 778,040 | -4,000 | 0.47% | 5,251,770 |
| 2019-09-17 | 2019-09-13 | 6.875 | 782,040 | +400 | 0.48% | 5,376,525 |
| 2019-09-16 | 2019-09-12 | 6.375 | 781,640 | +30,600 | 0.48% | 4,982,955 |
| 2019-09-13 | 2019-09-11 | 6.875 | 751,040 | +4,400 | 0.46% | 5,163,400 |
| 2019-09-12 | 2019-09-10 | 6.875 | 746,640 | +8,000 | 0.45% | 5,133,150 |
| 2019-09-11 | 2019-09-09 | 7.250 | 738,640 | -3,200 | 0.45% | 5,355,140 |
| 2019-09-06 | 2019-09-04 | 7.375 | 741,840 | +4,000 | 0.45% | 5,471,070 |
| 2019-09-03 | 2019-08-30 | 7.125 | 737,840 | +28,000 | 0.45% | 5,257,110 |
| 2019-09-02 | 2019-08-29 | 7.500 | 709,840 | +3,200 | 0.43% | 5,323,800 |
| 2019-08-29 | 2019-08-27 | 7.875 | 706,640 | -400 | 0.43% | 5,564,790 |
| 2019-08-28 | 2019-08-26 | 7.500 | 707,040 | +3,000 | 0.43% | 5,302,800 |
| 2019-08-14 | 2019-08-12 | 8.625 | 704,040 | +3,600 | 0.43% | 6,072,345 |
| 2019-08-13 | 2019-08-09 | 8.125 | 700,440 | -5,400 | 0.43% | 5,691,075 |
| 2019-08-12 | 2019-08-08 | 8.500 | 705,840 | -1,400 | 0.43% | 5,999,640 |
| 2019-08-08 | 2019-08-06 | 7.125 | 707,240 | +400 | 0.43% | 5,039,085 |
| 2019-08-07 | 2019-08-05 | 7.125 | 706,840 | +8,400 | 0.43% | 5,036,235 |
| 2019-08-06 | 2019-08-02 | 6.625 | 698,440 | +4,400 | 0.42% | 4,627,165 |
| 2019-08-05 | 2019-08-01 | 7.875 | 694,040 | +6,000 | 0.42% | 5,465,565 |
| 2019-07-29 | 2019-07-25 | 9.875 | 688,040 | -4,400 | 0.42% | 6,794,395 |
| 2019-07-24 | 2019-07-22 | 9.250 | 692,440 | -600 | 0.42% | 6,405,070 |
| 2019-07-23 | 2019-07-19 | 9.125 | 693,040 | -600 | 0.42% | 6,323,990 |
| 2019-07-19 | 2019-07-17 | 7.875 | 693,640 | -10,000 | 0.42% | 5,462,415 |
| 2019-07-17 | 2019-07-15 | 7.875 | 703,640 | +1,400 | 0.43% | 5,541,165 |
| 2019-07-16 | 2019-07-12 | 7.500 | 702,240 | +1,200 | 0.43% | 5,266,800 |
| 2019-07-15 | 2019-07-11 | 6.875 | 701,040 | -2,000 | 0.43% | 4,819,650 |
| 2019-07-12 | 2019-07-10 | 6.375 | 703,040 | +1,200 | 0.43% | 4,481,880 |
| 2019-07-04 | 2019-07-02 | 6.050 | 701,840 | -2,000 | 0.43% | 4,246,132 |
| 2019-07-02 | 2019-06-27 | 6.500 | 703,840 | +2,000 | 0.43% | 4,574,960 |
| 2019-06-28 | 2019-06-26 | 6.250 | 701,840 | +5,600 | 0.43% | 4,386,500 |
| 2019-06-27 | 2019-06-25 | 7.000 | 696,240 | +400 | 0.42% | 4,873,680 |
| 2019-06-20 | 2019-06-18 | 7.500 | 695,840 | -2,000 | 0.42% | 5,218,800 |
| 2019-06-19 | 2019-06-17 | 7.625 | 697,840 | -1,200 | 0.42% | 5,321,030 |
| 2019-06-18 | 2019-06-14 | 7.125 | 699,040 | -5,200 | 0.43% | 4,980,660 |
| 2019-06-17 | 2019-06-13 | 6.375 | 704,240 | -3,600 | 0.43% | 4,489,530 |
| 2019-06-11 | 2019-06-06 | 6.250 | 707,840 | +5,600 | 0.43% | 4,424,000 |
| 2019-06-10 | 2019-06-05 | 5.875 | 702,240 | -2,800 | 0.43% | 4,125,660 |
| 2019-06-05 | 2019-06-03 | 5.800 | 705,040 | +3,600 | 0.43% | 4,089,232 |
| 2019-06-04 | 2019-05-31 | 5.800 | 701,440 | +3,000 | 0.43% | 4,068,352 |
| 2019-06-03 | 2019-05-30 | 5.800 | 698,440 | -14,400 | 0.42% | 4,050,952 |
| 2019-05-29 | 2019-05-27 | 4.750 | 712,840 | +3,800 | 0.43% | 3,385,990 |
| 2019-05-23 | 2019-05-21 | 4.700 | 709,040 | -5,200 | 0.43% | 3,332,488 |
| 2019-05-22 | 2019-05-20 | 4.250 | 714,240 | -3,400 | 0.43% | 3,035,520 |
| 2019-05-21 | 2019-05-17 | 3.725 | 717,640 | -17,200 | 0.44% | 2,673,209 |
| 2019-05-20 | 2019-05-16 | 3.725 | 734,840 | +1,200 | 0.45% | 2,737,279 |
| 2019-05-17 | 2019-05-15 | 3.750 | 733,640 | -59,000 | 0.45% | 2,751,150 |
| 2019-05-16 | 2019-05-14 | 3.875 | 792,640 | -48,000 | 0.48% | 3,071,480 |
| 2019-05-14 | 2019-05-09 | 3.800 | 840,640 | +1,600 | 0.51% | 3,194,432 |
| 2019-05-10 | 2019-05-08 | 4.000 | 839,040 | -13,400 | 0.51% | 3,356,160 |
| 2019-05-09 | 2019-05-07 | 4.075 | 852,440 | -17,200 | 0.62% | 3,473,693 |
| 2019-05-08 | 2019-05-06 | 4.125 | 869,640 | +1,600 | 0.63% | 3,587,265 |
| 2019-05-07 | 2019-05-03 | 4.275 | 868,040 | -4,000 | 0.63% | 3,710,871 |
| 2019-05-02 | 2019-04-29 | 4.425 | 872,040 | -800 | 0.63% | 3,858,777 |
| 2019-04-30 | 2019-04-26 | 4.350 | 872,840 | +800 | 0.63% | 3,796,854 |
| 2019-04-25 | 2019-04-23 | 4.575 | 872,040 | -3,400 | 0.63% | 3,989,583 |
| 2019-04-24 | 2019-04-18 | 4.625 | 875,440 | -8,000 | 0.63% | 4,048,910 |
| 2019-04-23 | 2019-04-17 | 4.700 | 883,440 | -22,000 | 0.64% | 4,152,168 |
| 2019-04-18 | 2019-04-16 | 4.850 | 905,440 | -400 | 0.65% | 4,391,384 |
| 2019-04-16 | 2019-04-12 | 4.050 | 905,840 | +4,000 | 0.65% | 3,668,652 |
| 2019-04-15 | 2019-04-11 | 4.225 | 901,840 | +1,400 | 0.65% | 3,810,274 |
| 2019-04-10 | 2019-04-08 | 4.500 | 900,440 | +79,000 | 0.65% | 4,051,980 |
| 2019-04-08 | 2019-04-03 | 4.550 | 821,440 | +2,400 | 0.59% | 3,737,552 |
| 2019-03-29 | 2019-03-27 | 4.700 | 819,040 | +2,200 | 0.59% | 3,849,488 |
| 2019-03-27 | 2019-03-25 | 4.625 | 816,840 | -800 | 0.59% | 3,777,885 |
| 2019-03-13 | 2019-03-11 | 4.700 | 817,640 | +600 | 0.59% | 3,842,908 |
| 2019-03-11 | 2019-03-07 | 4.800 | 817,040 | +400 | 0.59% | 3,921,792 |
| 2019-03-05 | 2019-03-01 | 4.950 | 816,640 | +4,800 | 0.59% | 4,042,368 |
| 2019-03-04 | 2019-02-28 | 4.950 | 811,840 | -800 | 0.59% | 4,018,608 |
| 2019-03-01 | 2019-02-27 | 4.850 | 812,640 | +800 | 0.59% | 3,941,304 |
| 2019-02-28 | 2019-02-26 | 5.025 | 811,840 | +6,000 | 0.59% | 4,079,496 |
| 2019-02-26 | 2019-02-22 | 5.075 | 805,840 | +10,000 | 0.58% | 4,089,638 |
| 2019-02-25 | 2019-02-21 | 5.250 | 795,840 | +5,800 | 0.58% | 4,178,160 |
| 2019-02-22 | 2019-02-20 | 5.500 | 790,040 | +5,400 | 0.57% | 4,345,220 |
| 2019-02-20 | 2019-02-18 | 5.750 | 784,640 | +6,400 | 0.57% | 4,511,680 |
| 2019-02-19 | 2019-02-15 | 5.675 | 778,240 | +3,200 | 0.56% | 4,416,512 |
| 2019-02-14 | 2019-02-12 | 5.850 | 775,040 | +39,800 | 0.56% | 4,533,984 |
| 2019-02-13 | 2019-02-11 | 5.800 | 735,240 | +23,000 | 0.53% | 4,264,392 |
| 2019-02-12 | 2019-02-08 | 5.725 | 712,240 | -800 | 0.51% | 4,077,574 |
| 2019-02-11 | 2019-02-04 | 5.550 | 713,040 | -24,000 | 0.52% | 3,957,372 |
| 2019-02-08 | 2019-01-31 | 5.425 | 737,040 | -38,400 | 0.53% | 3,998,442 |
| 2019-02-01 | 2019-01-30 | 5.775 | 775,440 | -3,600 | 0.56% | 4,478,166 |
| 2019-01-28 | 2019-01-24 | 5.975 | 779,040 | +1,000 | 0.56% | 4,654,764 |
| 2019-01-25 | 2019-01-23 | 5.850 | 778,040 | +1,000 | 0.56% | 4,551,534 |
| 2019-01-22 | 2019-01-18 | 6.075 | 777,040 | +8,200 | 0.56% | 4,720,518 |
| 2019-01-15 | 2019-01-11 | 6.100 | 768,840 | +800 | 0.58% | 4,689,924 |
| 2019-01-10 | 2019-01-08 | 6.500 | 768,040 | +800 | 0.58% | 4,992,260 |
| 2019-01-09 | 2019-01-07 | 6.500 | 767,240 | -400 | 0.58% | 4,987,060 |
| 2019-01-08 | 2019-01-04 | 6.375 | 767,640 | -800 | 0.58% | 4,893,705 |
| 2019-01-04 | 2019-01-02 | 6.200 | 768,440 | +400 | 0.58% | 4,764,328 |
| 2019-01-03 | 2018-12-31 | 7.000 | 768,040 | +1,200 | 0.58% | 5,376,280 |
| 2019-01-02 | 2018-12-27 | 6.500 | 766,840 | +2,000 | 0.58% | 4,984,460 |
| 2018-12-28 | 2018-12-24 | 7.000 | 764,840 | -2,000 | 0.58% | 5,353,880 |
| 2018-12-21 | 2018-12-19 | 6.500 | 766,840 | +1,000 | 0.58% | 4,984,460 |
| 2018-12-10 | 2018-12-06 | 7.625 | 765,840 | +4,000 | 0.58% | 5,839,530 |
| 2018-12-06 | 2018-12-04 | 7.625 | 761,840 | +6,400 | 0.58% | 5,809,030 |
| 2018-12-03 | 2018-11-29 | 7.750 | 755,440 | +11,800 | 0.57% | 5,854,660 |
| 2018-11-28 | 2018-11-26 | 8.750 | 743,640 | -1,600 | 0.56% | 6,506,850 |
| 2018-11-27 | 2018-11-23 | 8.375 | 745,240 | +800 | 0.57% | 6,241,385 |
| 2018-11-26 | 2018-11-22 | 8.500 | 744,440 | -4,000 | 0.57% | 6,327,740 |
| 2018-11-23 | 2018-11-21 | 8.750 | 748,440 | -3,600 | 0.57% | 6,548,850 |
| 2018-11-22 | 2018-11-20 | 8.250 | 752,040 | +7,400 | 0.57% | 6,204,330 |
| 2018-11-20 | 2018-11-16 | 8.750 | 744,640 | +4,600 | 0.57% | 6,515,600 |
| 2018-11-19 | 2018-11-15 | 9.375 | 740,040 | +4,200 | 0.56% | 6,937,875 |
| 2018-11-16 | 2018-11-14 | 9.625 | 735,840 | +3,200 | 0.56% | 7,082,460 |
| 2018-11-15 | 2018-11-13 | 9.500 | 732,640 | +7,400 | 0.56% | 6,960,080 |
| 2018-11-12 | 2018-11-08 | 8.250 | 725,240 | +2,800 | 0.55% | 5,983,230 |
| 2018-11-09 | 2018-11-07 | 7.750 | 722,440 | -4,000 | 0.55% | 5,598,910 |
| 2018-11-06 | 2018-11-02 | 6.250 | 726,440 | +2,600 | 0.55% | 4,540,250 |
| 2018-11-05 | 2018-11-01 | 6.225 | 723,840 | +1,600 | 0.55% | 4,505,904 |
| 2018-10-26 | 2018-10-24 | 6.750 | 722,240 | +4,000 | 0.55% | 4,875,120 |
| 2018-10-25 | 2018-10-23 | 7.125 | 718,240 | -600 | 0.55% | 5,117,460 |
| 2018-10-24 | 2018-10-22 | 6.875 | 718,840 | -4,000 | 0.55% | 4,942,025 |
| 2018-10-23 | 2018-10-19 | 5.875 | 722,840 | +1,600 | 0.55% | 4,246,685 |
| 2018-10-22 | 2018-10-18 | 6.125 | 721,240 | +2,400 | 0.55% | 4,417,595 |
| 2018-10-19 | 2018-10-16 | 7.125 | 718,840 | +4,000 | 0.55% | 5,121,735 |
| 2018-10-16 | 2018-10-12 | 7.500 | 714,840 | -1,800 | 0.54% | 5,361,300 |
| 2018-10-15 | 2018-10-11 | 7.125 | 716,640 | +9,600 | 0.54% | 5,106,060 |
| 2018-10-12 | 2018-10-10 | 9.625 | 707,040 | +4,200 | 0.54% | 6,805,260 |
| 2018-10-10 | 2018-10-08 | 10.875 | 702,840 | +400 | 0.53% | 7,643,385 |
| 2018-10-09 | 2018-10-05 | 11.000 | 702,440 | -2,600 | 0.53% | 7,726,840 |
| 2018-10-08 | 2018-10-04 | 12.375 | 705,040 | +400 | 0.54% | 8,724,870 |
| 2018-10-05 | 2018-10-03 | 13.000 | 704,640 | +5,600 | 0.54% | 9,160,320 |
| 2018-10-03 | 2018-09-28 | 14.750 | 699,040 | +60,800 | 0.53% | 10,310,840 |
| 2018-10-02 | 2018-09-27 | 14.750 | 638,240 | +138,000 | 0.48% | 9,414,040 |
| 2018-09-28 | 2018-09-26 | 14.500 | 500,240 | +2,000 | 0.38% | 7,253,480 |
| 2018-09-26 | 2018-09-21 | 14.250 | 498,240 | +800 | 0.38% | 7,099,920 |
| 2018-09-21 | 2018-09-19 | 14.750 | 497,440 | +5,800 | 0.38% | 7,337,240 |
| 2018-09-18 | 2018-09-14 | 15.000 | 491,640 | +4,000 | 0.37% | 7,374,600 |
| 2018-09-17 | 2018-09-13 | 15.000 | 487,640 | +4,000 | 0.37% | 7,314,600 |
| 2018-08-31 | 2018-08-29 | 15.750 | 483,640 | +2,000 | 0.37% | 7,617,330 |
| 2018-08-29 | 2018-08-27 | 15.500 | 481,640 | +32,000 | 0.37% | 7,465,420 |
| 2018-08-28 | 2018-08-24 | 16.250 | 449,640 | +3,200 | 0.34% | 7,306,650 |
| 2018-08-24 | 2018-08-22 | 17.000 | 446,440 | -400 | 0.34% | 7,589,480 |
| 2018-08-22 | 2018-08-20 | 15.750 | 446,840 | +9,200 | 0.34% | 7,037,730 |
| 2018-08-20 | 2018-08-16 | 15.500 | 437,640 | +62,400 | 0.33% | 6,783,420 |
| 2018-08-01 | 2018-07-30 | 16.500 | 375,240 | -400 | 0.29% | 6,191,460 |
| 2018-07-31 | 2018-07-27 | 16.250 | 375,640 | -800 | 0.29% | 6,104,150 |
| 2018-07-26 | 2018-07-24 | 13.750 | 376,440 | +400 | 0.29% | 5,176,050 |
| 2018-07-12 | 2018-07-10 | 14.750 | 376,040 | -6,400 | 0.29% | 5,546,590 |
| 2018-07-11 | 2018-07-09 | 14.000 | 382,440 | -4,000 | 0.29% | 5,354,160 |
| 2018-07-06 | 2018-07-04 | 14.000 | 386,440 | +800 | 0.29% | 5,410,160 |
| 2018-07-05 | 2018-07-03 | 15.500 | 385,640 | +400 | 0.29% | 5,977,420 |
| 2018-06-29 | 2018-06-27 | 16.250 | 385,240 | +6,400 | 0.29% | 6,260,150 |
| 2018-06-27 | 2018-06-25 | 17.250 | 378,840 | -2,000 | 0.29% | 6,534,990 |
| 2018-06-21 | 2018-06-19 | 17.750 | 380,840 | +8,000 | 0.29% | 6,759,910 |
| 2018-06-20 | 2018-06-15 | 18.500 | 372,840 | -1,800 | 0.28% | 6,897,540 |
| 2018-06-14 | 2018-06-12 | 18.250 | 374,640 | -800 | 0.28% | 6,837,180 |
| 2018-06-07 | 2018-06-05 | 17.500 | 375,440 | +400 | 0.29% | 6,570,200 |
| 2018-06-04 | 2018-05-31 | 18.000 | 375,040 | -20,000 | 0.28% | 6,750,720 |
| 2018-05-30 | 2018-05-28 | 18.500 | 395,040 | +5,000 | 0.30% | 7,308,240 |
| 2018-05-29 | 2018-05-25 | 18.000 | 390,040 | +600 | 0.30% | 7,020,720 |
| 2018-05-28 | 2018-05-24 | 18.750 | 389,440 | +6,200 | 0.30% | 7,302,000 |
| 2018-05-25 | 2018-05-23 | 19.000 | 383,240 | -1,000 | 0.29% | 7,281,560 |
| 2018-05-24 | 2018-05-21 | 19.250 | 384,240 | +32,000 | 0.29% | 7,396,620 |
| 2018-05-23 | 2018-05-18 | 18.750 | 352,240 | +600 | 0.27% | 6,604,500 |
| 2018-05-18 | 2018-05-16 | 18.000 | 351,640 | +400 | 0.27% | 6,329,520 |
| 2018-05-15 | 2018-05-11 | 18.250 | 351,240 | +4,000 | 0.27% | 6,410,130 |
| 2018-05-14 | 2018-05-10 | 18.500 | 347,240 | +400 | 0.26% | 6,423,940 |
| 2018-05-11 | 2018-05-09 | 19.000 | 346,840 | -4,000 | 0.26% | 6,589,960 |
| 2018-05-09 | 2018-05-07 | 19.250 | 350,840 | +400 | 0.27% | 6,753,670 |
| 2018-05-07 | 2018-05-03 | 20.000 | 350,440 | -800 | 0.27% | 7,008,800 |
| 2018-05-04 | 2018-05-02 | 19.250 | 351,240 | -200 | 0.27% | 6,761,370 |
| 2018-05-03 | 2018-04-30 | 19.250 | 351,440 | +1,000 | 0.27% | 6,765,220 |
| 2018-04-30 | 2018-04-26 | 19.250 | 350,440 | +3,400 | 0.27% | 6,745,970 |
| 2018-04-27 | 2018-04-25 | 19.500 | 347,040 | +4,400 | 0.26% | 6,767,280 |
| 2018-04-26 | 2018-04-24 | 19.500 | 342,640 | +6,000 | 0.26% | 6,681,480 |
| 2018-04-24 | 2018-04-20 | 20.250 | 336,640 | -152,000 | 0.26% | 6,816,960 |
| 2018-04-23 | 2018-04-19 | 21.250 | 488,640 | -13,200 | 0.37% | 10,383,600 |
| 2018-04-19 | 2018-04-17 | 20.500 | 501,840 | -12,000 | 0.38% | 10,287,720 |
| 2018-04-18 | 2018-04-16 | 20.000 | 513,840 | +800 | 0.39% | 10,276,800 |
| 2018-04-17 | 2018-04-13 | 20.500 | 513,040 | -16,000 | 0.39% | 10,517,320 |
| 2018-04-16 | 2018-04-12 | 20.250 | 529,040 | -8,000 | 0.40% | 10,713,060 |
| 2018-04-13 | 2018-04-11 | 20.250 | 537,040 | -16,000 | 0.41% | 10,875,060 |
| 2018-04-11 | 2018-04-09 | 19.250 | 553,040 | -48,000 | 0.42% | 10,646,020 |
| 2018-04-04 | 2018-03-29 | 18.250 | 601,040 | +2,000 | 0.46% | 10,968,980 |
| 2018-04-03 | 2018-03-28 | 18.250 | 599,040 | -30,000 | 0.46% | 10,932,480 |
| 2018-03-28 | 2018-03-26 | 19.250 | 629,040 | -26,000 | 0.48% | 12,109,020 |
| 2018-03-26 | 2018-03-22 | 19.250 | 655,040 | +4,000 | 0.50% | 12,609,520 |
| 2018-03-19 | 2018-03-15 | 21.000 | 651,040 | -64,000 | 0.49% | 13,671,840 |
| 2018-03-08 | 2018-03-06 | 20.500 | 715,040 | -7,400 | 0.54% | 14,658,320 |
| 2018-03-07 | 2018-03-05 | 20.250 | 722,440 | -20,600 | 0.55% | 14,629,410 |
| 2018-03-02 | 2018-02-28 | 19.750 | 743,040 | -800 | 0.56% | 14,675,040 |
| 2018-02-28 | 2018-02-26 | 19.500 | 743,840 | +3,200 | 0.57% | 14,504,880 |
| 2018-02-23 | 2018-02-21 | 21.000 | 740,640 | -4,000 | 0.56% | 15,553,440 |
| 2018-02-21 | 2018-02-15 | 20.250 | 744,640 | +4,000 | 0.57% | 15,078,960 |
| 2018-02-20 | 2018-02-13 | 21.250 | 740,640 | -12,400 | 0.56% | 15,738,600 |
| 2018-02-02 | 2018-01-31 | 19.750 | 753,040 | +200 | 0.57% | 14,872,540 |
| 2018-01-26 | 2018-01-24 | 20.500 | 752,840 | -24,800 | 0.57% | 15,433,220 |
| 2018-01-23 | 2018-01-19 | 20.000 | 777,640 | -800 | 0.59% | 15,552,800 |
| 2018-01-22 | 2018-01-18 | 19.250 | 778,440 | -4,000 | 0.59% | 14,984,970 |
| 2018-01-19 | 2018-01-17 | 19.000 | 782,440 | -1,600 | 0.59% | 14,866,360 |
| 2018-01-18 | 2018-01-16 | 19.000 | 784,040 | -400 | 0.60% | 14,896,760 |
| 2018-01-17 | 2018-01-15 | 19.000 | 784,440 | +800 | 0.60% | 14,904,360 |
| 2018-01-08 | 2018-01-04 | 20.000 | 783,640 | +40,800 | 0.60% | 15,672,800 |
| 2018-01-05 | 2018-01-03 | 20.250 | 742,840 | -400 | 0.56% | 15,042,510 |
| 2018-01-04 | 2018-01-02 | 20.250 | 743,240 | -2,000 | 0.56% | 15,050,610 |
| 2018-01-02 | 2017-12-28 | 19.500 | 745,240 | +52,000 | 0.57% | 14,532,180 |
| 2017-12-28 | 2017-12-22 | 19.750 | 693,240 | +6,800 | 0.53% | 13,691,490 |
| 2017-12-22 | 2017-12-20 | 20.000 | 686,440 | +40,400 | 0.52% | 13,728,800 |
| 2017-12-21 | 2017-12-19 | 21.000 | 646,040 | +91,800 | 0.49% | 13,566,840 |
| 2017-12-20 | 2017-12-18 | 22.000 | 554,240 | +2,400 | 0.42% | 12,193,280 |
| 2017-12-19 | 2017-12-15 | 22.500 | 551,840 | -14,400 | 0.42% | 12,416,400 |
| 2017-12-14 | 2017-12-12 | 20.000 | 566,240 | -6,400 | 0.43% | 11,324,800 |
| 2017-12-13 | 2017-12-11 | 20.000 | 572,640 | +6,400 | 0.44% | 11,452,800 |
| 2017-12-11 | 2017-12-07 | 20.250 | 566,240 | -4,400 | 0.43% | 11,466,360 |
| 2017-12-08 | 2017-12-06 | 20.250 | 570,640 | -2,400 | 0.43% | 11,555,460 |
| 2017-11-28 | 2017-11-24 | 20.250 | 573,040 | +7,200 | 0.44% | 11,604,060 |
| 2017-11-27 | 2017-11-23 | 19.750 | 565,840 | +4,400 | 0.43% | 11,175,340 |
| 2017-11-24 | 2017-11-22 | 20.000 | 561,440 | +400 | 0.43% | 11,228,800 |
| 2017-11-23 | 2017-11-21 | 20.250 | 561,040 | -4,000 | 0.43% | 11,361,060 |
| 2017-11-16 | 2017-11-14 | 21.000 | 565,040 | +400 | 0.43% | 11,865,840 |
| 2017-11-14 | 2017-11-10 | 21.500 | 564,640 | -2,000 | 0.43% | 12,139,760 |
| 2017-11-10 | 2017-11-08 | 21.000 | 566,640 | +400 | 0.43% | 11,899,440 |
| 2017-11-08 | 2017-11-06 | 21.250 | 566,240 | -1,200 | 0.43% | 12,032,600 |
| 2017-11-07 | 2017-11-03 | 22.000 | 567,440 | -1,600 | 0.43% | 12,483,680 |
| 2017-11-06 | 2017-11-02 | 21.750 | 569,040 | -8,000 | 0.43% | 12,376,620 |
| 2017-11-03 | 2017-11-01 | 21.500 | 577,040 | -400 | 0.44% | 12,406,360 |
| 2017-11-02 | 2017-10-31 | 20.500 | 577,440 | +7,600 | 0.44% | 11,837,520 |
| 2017-10-31 | 2017-10-27 | 20.500 | 569,840 | +1,200 | 0.43% | 11,681,720 |
| 2017-10-27 | 2017-10-25 | 21.250 | 568,640 | -8,400 | 0.43% | 12,083,600 |
| 2017-10-25 | 2017-10-23 | 19.750 | 577,040 | +1,000 | 0.44% | 11,396,540 |
| 2017-10-24 | 2017-10-20 | 19.500 | 576,040 | +28,400 | 0.44% | 11,232,780 |
| 2017-10-23 | 2017-10-19 | 18.500 | 547,640 | +16,800 | 0.42% | 10,131,340 |
| 2017-10-20 | 2017-10-18 | 22.250 | 530,840 | -3,000 | 0.40% | 11,811,190 |
| 2017-10-18 | 2017-10-16 | 22.000 | 533,840 | +5,400 | 0.41% | 11,744,480 |
| 2017-10-17 | 2017-10-13 | 22.500 | 528,440 | -5,000 | 0.40% | 11,889,900 |
| 2017-10-16 | 2017-10-12 | 21.000 | 533,440 | +600 | 0.41% | 11,202,240 |
| 2017-10-13 | 2017-10-11 | 20.500 | 532,840 | +28,000 | 0.40% | 10,923,220 |
| 2017-10-12 | 2017-10-10 | 20.750 | 504,840 | -69,600 | 0.38% | 10,475,430 |
| 2017-10-11 | 2017-10-09 | 20.000 | 574,440 | +22,000 | 0.44% | 11,488,800 |
| 2017-10-10 | 2017-10-06 | 17.750 | 552,440 | +800 | 0.42% | 9,805,810 |
| 2017-10-09 | 2017-10-04 | 19.750 | 551,640 | +1,000 | 0.42% | 10,894,890 |
| 2017-10-06 | 2017-10-03 | 22.000 | 550,640 | -12,600 | 0.42% | 12,114,080 |
| 2017-10-04 | 2017-09-29 | 14.250 | 563,240 | +211,600 | 0.43% | 8,026,170 |
| 2017-09-29 | 2017-09-27 | 10.375 | 351,640 | -6,800 | 0.27% | 3,648,265 |
| 2017-09-25 | 2017-09-21 | 10.500 | 358,440 | -1,000 | 0.27% | 3,763,620 |
| 2017-09-08 | 2017-09-06 | 11.250 | 359,440 | +3,400 | 0.27% | 4,043,700 |
| 2017-09-06 | 2017-09-04 | 11.125 | 356,040 | +400 | 0.27% | 3,960,945 |
| 2017-09-04 | 2017-08-31 | 11.750 | 355,640 | +3,400 | 0.27% | 4,178,770 |
| 2017-08-28 | 2017-08-24 | 12.375 | 352,240 | +2,000 | 0.27% | 4,358,970 |
| 2017-08-21 | 2017-08-17 | 12.750 | 350,240 | -400 | 0.27% | 4,465,560 |
| 2017-08-14 | 2017-08-10 | 11.875 | 350,640 | -3,400 | 0.27% | 4,163,850 |
| 2017-08-01 | 2017-07-28 | 12.250 | 354,040 | +1,200 | 0.27% | 4,336,990 |
| 2017-07-27 | 2017-07-25 | 12.750 | 352,840 | +600 | 0.27% | 4,498,710 |
| 2017-07-26 | 2017-07-24 | 13.000 | 352,240 | -400 | 0.27% | 4,579,120 |
| 2017-07-25 | 2017-07-21 | 12.750 | 352,640 | +1,000 | 0.27% | 4,496,160 |
| 2017-07-24 | 2017-07-20 | 12.500 | 351,640 | +2,000 | 0.27% | 4,395,500 |
| 2017-07-21 | 2017-07-19 | 12.750 | 349,640 | -400 | 0.27% | 4,457,910 |
| 2017-07-19 | 2017-07-17 | 11.250 | 350,040 | +4,400 | 0.27% | 3,937,950 |
| 2017-07-17 | 2017-07-13 | 12.375 | 345,640 | +400 | 0.26% | 4,277,295 |
| 2017-07-04 | 2017-06-30 | 13.000 | 345,240 | +4,000 | 0.26% | 4,488,120 |
| 2017-07-03 | 2017-06-29 | 17.250 | 341,240 | -22,000 | 0.26% | 5,886,390 |
| 2017-06-30 | 2017-06-28 | 17.500 | 363,240 | -24,000 | 0.28% | 6,356,700 |
| 2017-06-29 | 2017-06-27 | 18.250 | 387,240 | +3,200 | 0.29% | 7,067,130 |
| 2017-06-28 | 2017-06-26 | 18.500 | 384,040 | -22,600 | 0.29% | 7,104,740 |
| 2017-06-23 | 2017-06-21 | 18.500 | 406,640 | +2,000 | 0.31% | 7,522,840 |
| 2017-06-20 | 2017-06-16 | 19.000 | 404,640 | +2,000 | 0.31% | 7,688,160 |
| 2017-06-19 | 2017-06-15 | 19.500 | 402,640 | +400 | 0.31% | 7,851,480 |
| 2017-06-09 | 2017-06-07 | 20.250 | 402,240 | +2,600 | 0.31% | 8,145,360 |
| 2017-06-06 | 2017-06-02 | 21.500 | 399,640 | -400 | 0.30% | 8,592,260 |
| 2017-06-05 | 2017-06-01 | 21.500 | 400,040 | +12,800 | 0.30% | 8,600,860 |
| 2017-06-02 | 2017-05-31 | 22.750 | 387,240 | -1,200 | 0.29% | 8,809,710 |
| 2017-05-31 | 2017-05-26 | 22.750 | 388,440 | +200 | 0.30% | 8,837,010 |
| 2017-05-26 | 2017-05-24 | 23.000 | 388,240 | -12,000 | 0.29% | 8,929,520 |
| 2017-05-25 | 2017-05-23 | 22.000 | 400,240 | -2,000 | 0.30% | 8,805,280 |
| 2017-05-23 | 2017-05-19 | 20.500 | 402,240 | -18,000 | 0.31% | 8,245,920 |
| 2017-05-22 | 2017-05-18 | 20.500 | 420,240 | -16,000 | 0.32% | 8,614,920 |
| 2017-05-19 | 2017-05-17 | 20.750 | 436,240 | -4,400 | 0.33% | 9,051,980 |
| 2017-05-15 | 2017-05-11 | 19.500 | 440,640 | +400 | 0.33% | 8,592,480 |
| 2017-05-12 | 2017-05-10 | 20.250 | 440,240 | +4,000 | 0.33% | 8,914,860 |
| 2017-05-09 | 2017-05-05 | 19.750 | 436,240 | +12,600 | 0.33% | 8,615,740 |
| 2017-05-08 | 2017-05-04 | 19.750 | 423,640 | -23,200 | 0.32% | 8,366,890 |
| 2017-05-05 | 2017-05-02 | 18.500 | 446,840 | -800 | 0.34% | 8,266,540 |
| 2017-05-04 | 2017-04-28 | 17.750 | 447,640 | -1,600 | 0.34% | 7,945,610 |
| 2017-05-02 | 2017-04-27 | 16.500 | 449,240 | -200 | 0.34% | 7,412,460 |
| 2017-04-24 | 2017-04-20 | 15.750 | 449,440 | +2,000 | 0.34% | 7,078,680 |
| 2017-04-19 | 2017-04-13 | 16.500 | 447,440 | +2,800 | 0.34% | 7,382,760 |
| 2017-04-13 | 2017-04-11 | 16.250 | 444,640 | +4,000 | 0.34% | 7,225,400 |
| 2017-04-07 | 2017-04-05 | 16.250 | 440,640 | +2,000 | 0.33% | 7,160,400 |
| 2017-03-31 | 2017-03-29 | 16.750 | 438,640 | +800 | 0.33% | 7,347,220 |
| 2017-03-28 | 2017-03-24 | 17.500 | 437,840 | -800 | 0.34% | 7,662,200 |
| 2017-03-27 | 2017-03-23 | 16.000 | 438,640 | -4,000 | 0.34% | 7,018,240 |
| 2017-03-24 | 2017-03-22 | 15.500 | 442,640 | +4,800 | 0.34% | 6,860,920 |
| 2017-03-23 | 2017-03-21 | 15.500 | 437,840 | -4,400 | 0.34% | 6,786,520 |
| 2017-03-15 | 2017-03-13 | 16.000 | 442,240 | +4,800 | 0.34% | 7,075,840 |
| 2017-03-14 | 2017-03-10 | 16.500 | 437,440 | +800 | 0.34% | 7,217,760 |
| 2017-03-07 | 2017-03-03 | 16.500 | 436,640 | -2,000 | 0.34% | 7,204,560 |
| 2017-03-03 | 2017-03-01 | 17.500 | 438,640 | +6,000 | 0.34% | 7,676,200 |
| 2017-03-02 | 2017-02-28 | 17.000 | 432,640 | -800 | 0.34% | 7,354,880 |
| 2017-02-24 | 2017-02-22 | 15.750 | 433,440 | -1,200 | 0.34% | 6,826,680 |
| 2017-02-23 | 2017-02-21 | 15.750 | 434,640 | +2,400 | 0.34% | 6,845,580 |
| 2017-02-21 | 2017-02-17 | 16.750 | 432,240 | -4,400 | 0.33% | 7,240,020 |
| 2017-02-20 | 2017-02-16 | 16.500 | 436,640 | -2,400 | 0.34% | 7,204,560 |
| 2017-02-17 | 2017-02-15 | 15.750 | 439,040 | +4,400 | 0.34% | 6,914,880 |
| 2017-02-16 | 2017-02-14 | 16.250 | 434,640 | -7,000 | 0.34% | 7,062,900 |
| 2017-02-15 | 2017-02-13 | 15.500 | 441,640 | -400 | 0.34% | 6,845,420 |
| 2017-02-09 | 2017-02-07 | 12.500 | 442,040 | -1,600 | 0.34% | 5,525,500 |
| 2017-02-08 | 2017-02-06 | 11.250 | 443,640 | +400 | 0.34% | 4,990,950 |
| 2017-02-01 | 2017-01-25 | 11.500 | 443,240 | -200 | 0.34% | 5,097,260 |
| 2017-01-26 | 2017-01-24 | 10.875 | 443,440 | -4,000 | 0.34% | 4,822,410 |
| 2017-01-17 | 2017-01-13 | 10.750 | 447,440 | -400 | 0.35% | 4,809,980 |
| 2017-01-13 | 2017-01-11 | 10.125 | 447,840 | -6,000 | 0.35% | 4,534,380 |
| 2017-01-10 | 2017-01-06 | 8.250 | 453,840 | -400 | 0.35% | 3,744,180 |
| 2017-01-09 | 2017-01-05 | 8.250 | 454,240 | +200 | 0.35% | 3,747,480 |
| 2017-01-04 | 2016-12-30 | 8.125 | 454,040 | +200 | 0.35% | 3,689,075 |
| 2016-12-23 | 2016-12-21 | 7.875 | 453,840 | -4,000 | 0.35% | 3,573,990 |
| 2016-12-16 | 2016-12-14 | 7.000 | 457,840 | +2,400 | 0.35% | 3,204,880 |
| 2016-12-13 | 2016-12-09 | 7.375 | 455,440 | +4,000 | 0.35% | 3,358,870 |
| 2016-12-12 | 2016-12-08 | 7.750 | 451,440 | +1,600 | 0.35% | 3,498,660 |
| 2016-12-09 | 2016-12-07 | 8.250 | 449,840 | -400 | 0.35% | 3,711,180 |
| 2016-12-05 | 2016-12-01 | 7.000 | 450,240 | +400 | 0.35% | 3,151,680 |
| 2016-11-10 | 2016-11-08 | 9.000 | 449,840 | +600 | 0.35% | 4,048,560 |
| 2016-11-02 | 2016-10-31 | 9.875 | 449,240 | +400 | 0.35% | 4,436,245 |
| 2016-10-27 | 2016-10-25 | 10.125 | 448,840 | -6,200 | 0.35% | 4,544,505 |
| 2016-10-25 | 2016-10-20 | 10.375 | 455,040 | -400 | 0.35% | 4,721,040 |
| 2016-10-24 | 2016-10-19 | 10.375 | 455,440 | -600 | 0.35% | 4,725,190 |
| 2016-10-20 | 2016-10-18 | 9.625 | 456,040 | -2,800 | 0.35% | 4,389,385 |
| 2016-10-19 | 2016-10-17 | 9.125 | 458,840 | -800 | 0.36% | 4,186,915 |
| 2016-10-14 | 2016-10-12 | 8.000 | 459,640 | +2,400 | 0.36% | 3,677,120 |
| 2016-10-13 | 2016-10-11 | 8.000 | 457,240 | +800 | 0.35% | 3,657,920 |
| 2016-10-11 | 2016-10-06 | 7.875 | 456,440 | -5,800 | 0.35% | 3,594,465 |
| 2016-09-29 | 2016-09-27 | 6.500 | 462,240 | +6,400 | 0.36% | 3,004,560 |
| 2016-09-28 | 2016-09-26 | 6.375 | 455,840 | -1,600 | 0.35% | 2,905,980 |
| 2016-09-26 | 2016-09-22 | 7.125 | 457,440 | -36,400 | 0.35% | 3,259,260 |
| 2016-09-15 | 2016-09-13 | 7.375 | 493,840 | -8,600 | 0.38% | 3,642,070 |
| 2016-09-14 | 2016-09-12 | 7.000 | 502,440 | +9,200 | 0.39% | 3,517,080 |
| 2016-09-05 | 2016-09-01 | 4.900 | 493,240 | +400 | 0.38% | 2,416,876 |
| 2016-08-30 | 2016-08-26 | 5.150 | 492,840 | -400 | 0.38% | 2,538,126 |
| 2016-08-15 | 2016-08-11 | 5.650 | 493,240 | +400 | 0.38% | 2,786,806 |
| 2016-08-04 | 2016-08-01 | 4.800 | 492,840 | -1,600 | 0.38% | 2,365,632 |
| 2016-08-03 | 2016-07-29 | 4.625 | 494,440 | -1,800 | 0.38% | 2,286,785 |
| 2016-07-29 | 2016-07-27 | 4.825 | 496,240 | +400 | 0.38% | 2,394,358 |
| 2016-07-28 | 2016-07-26 | 4.800 | 495,840 | -200 | 0.38% | 2,380,032 |
| 2016-07-27 | 2016-07-25 | 5.575 | 496,040 | +3,600 | 0.38% | 2,765,423 |
| 2016-07-26 | 2016-07-22 | 5.500 | 492,440 | +2,400 | 0.38% | 2,708,420 |
| 2016-07-21 | 2016-07-19 | 6.500 | 490,040 | -1,400 | 0.38% | 3,185,260 |
| 2016-07-20 | 2016-07-18 | 6.375 | 491,440 | -1,000 | 0.38% | 3,132,930 |
| 2016-07-18 | 2016-07-14 | 6.875 | 492,440 | -800 | 0.38% | 3,385,525 |
| 2016-07-15 | 2016-07-13 | 6.875 | 493,240 | +4,000 | 0.38% | 3,391,025 |
| 2016-07-13 | 2016-07-11 | 6.750 | 489,240 | -1,200 | 0.38% | 3,302,370 |
| 2016-07-12 | 2016-07-08 | 6.250 | 490,440 | +1,200 | 0.38% | 3,065,250 |
| 2016-06-30 | 2016-06-28 | 7.625 | 489,240 | -1,200 | 0.38% | 3,730,455 |
| 2016-06-29 | 2016-06-27 | 7.500 | 490,440 | +10,400 | 0.38% | 3,678,300 |
| 2016-06-28 | 2016-06-24 | 9.000 | 480,040 | +400 | 0.37% | 4,320,360 |
| 2016-06-27 | 2016-06-23 | 9.375 | 479,640 | -4,000 | 0.37% | 4,496,625 |
| 2016-06-17 | 2016-06-15 | 9.875 | 483,640 | +4,000 | 0.37% | 4,775,945 |
| 2016-06-06 | 2016-06-02 | 10.000 | 479,640 | +1,200 | 0.37% | 4,796,400 |
| 2016-05-25 | 2016-05-23 | 11.625 | 478,440 | -4,000 | 0.37% | 5,561,865 |
| 2016-05-19 | 2016-05-17 | 10.500 | 482,440 | +6,800 | 0.37% | 5,065,620 |
| 2016-05-12 | 2016-05-10 | 12.750 | 475,640 | -800 | 0.37% | 6,064,410 |
| 2016-05-11 | 2016-05-09 | 13.000 | 476,440 | +4,000 | 0.37% | 6,193,720 |
| 2016-05-10 | 2016-05-06 | 13.000 | 472,440 | -3,000 | 0.37% | 6,141,720 |
| 2016-05-04 | 2016-04-29 | 12.250 | 475,440 | -800 | 0.37% | 5,824,140 |
| 2016-04-29 | 2016-04-27 | 11.250 | 476,240 | +600 | 0.37% | 5,357,700 |
| 2016-04-27 | 2016-04-25 | 12.125 | 475,640 | +600 | 0.37% | 5,767,135 |
| 2016-04-22 | 2016-04-20 | 12.125 | 475,040 | -400 | 0.37% | 5,759,860 |
| 2016-04-21 | 2016-04-19 | 12.500 | 475,440 | +2,400 | 0.37% | 5,943,000 |
| 2016-04-20 | 2016-04-18 | 12.500 | 473,040 | +473,040 | 0.37% | 5,913,000 |
| 2007-06-26 | 2007-06-22 | 22.188 | 0 |
Sign up for our free newsletter
Copyright & disclaimer, Privacy policy